HZM.TO - Horizonte Minerals Plc

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20232.19002.19002.19002.19002.1900100
Jun 01, 20232.24002.24002.24002.24002.2400200
May 31, 20232.21002.21002.21002.21002.2100-
May 30, 20232.20002.25002.20002.21002.210011,100
May 29, 20232.20002.20002.18002.19002.190013,200
May 26, 20232.39002.39002.12002.20002.200025,300
May 25, 20232.36002.36002.05002.05002.050025,300
May 24, 20232.15002.40002.05002.20002.200062,200
May 23, 20232.23002.24002.07002.20002.20009,400
May 19, 20232.25002.35002.25002.35002.35005,600
May 18, 20232.40002.40002.40002.40002.4000300
May 17, 20232.38002.38002.38002.38002.3800-
May 16, 20232.39002.39002.38002.38002.380011,700
May 15, 20232.36002.36002.36002.36002.3600-
May 12, 20232.40002.40002.36002.36002.36008,900
May 11, 20232.40002.40002.39002.40002.40007,300
May 10, 20232.44002.44002.44002.44002.44001,200
May 09, 20232.40002.40002.40002.40002.4000-
May 08, 20232.40002.40002.40002.40002.4000200
May 05, 20232.50002.50002.50002.50002.5000200
May 04, 20232.41002.41002.41002.41002.4100400
May 03, 20232.40002.42002.40002.41002.41002,500
May 02, 20232.40002.41002.40002.40002.40005,300
May 01, 20232.40002.45002.40002.45002.450021,500
Apr 28, 20232.40002.40002.40002.40002.40007,000
Apr 27, 20232.39002.40002.39002.40002.40001,000
Apr 26, 20232.35002.36002.34002.35002.350085,500
Apr 25, 20232.35002.35002.35002.35002.350022,900
Apr 24, 20232.33002.33002.33002.33002.3300200
Apr 21, 20232.31002.31002.31002.31002.31004,000
Apr 20, 20232.37002.37002.31002.31002.3100200
Apr 19, 20232.39002.39002.31002.31002.31002,100
Apr 18, 20232.30002.40002.30002.40002.40009,600
Apr 17, 20232.44002.44002.44002.44002.44001,700
Apr 14, 20232.44002.44002.32002.44002.44001,500
Apr 13, 20232.38002.38002.38002.38002.3800-
Apr 12, 20232.38002.38002.38002.38002.38001,200
Apr 11, 20232.44002.44002.44002.44002.4400-
Apr 10, 20232.45002.45002.25002.44002.440042,900
Apr 06, 20232.43002.43002.43002.43002.4300-
Apr 05, 20232.30002.49002.30002.43002.430016,300
Apr 04, 20232.39002.44002.39002.44002.4400300
Apr 03, 20232.43002.45002.43002.44002.44003,000
Mar 31, 20232.31002.43002.30002.43002.43004,900
Mar 30, 20232.39002.39002.39002.39002.3900-
Mar 29, 20232.38002.39002.30002.39002.390016,200
Mar 28, 20232.45002.45002.45002.45002.45003,500
Mar 27, 20232.34002.34002.33002.33002.33005,000
Mar 24, 20232.34002.34002.33002.34002.340010,200
Mar 23, 20232.35002.35002.35002.35002.35001,100
Mar 22, 20232.35002.38002.35002.38002.38001,300
Mar 21, 20232.36002.38002.36002.38002.3800500
Mar 20, 20232.35002.35002.35002.35002.3500300
Mar 17, 20232.39002.39002.39002.39002.3900-
Mar 16, 20232.38002.39002.38002.39002.390013,200
Mar 15, 20232.38002.39002.30002.39002.39002,300
Mar 14, 20232.48002.48002.48002.48002.4800-
Mar 13, 20232.48002.48002.48002.48002.4800800
Mar 10, 20232.52002.54002.32002.44002.44002,000
Mar 09, 20232.51002.57002.51002.55002.55003,600
Mar 08, 20232.47002.48002.45002.48002.48009,500
Mar 07, 20232.48002.51002.48002.51002.510011,200
Mar 06, 20232.46002.50002.44002.49002.490030,100
Mar 03, 20232.44002.62002.42002.47002.470023,600
Mar 02, 20232.44002.44002.30002.44002.440042,000
Mar 01, 20232.49002.51002.49002.51002.510035,000
Feb 28, 20232.52002.52002.46002.52002.52006,500
Feb 27, 20232.50002.67002.45002.53002.530013,400
Feb 24, 20232.49002.50002.45002.45002.450059,400
Feb 23, 20232.49002.57002.49002.57002.570043,300
Feb 22, 20232.55002.56002.55002.55002.5500800
Feb 21, 20232.50002.55002.50002.55002.55005,600
Feb 17, 20232.60002.60002.60002.60002.6000-
Feb 16, 20232.50002.60002.50002.60002.60002,000
Feb 15, 20232.54002.55002.52002.55002.55001,600
Feb 14, 20232.49002.49002.49002.49002.4900-
Feb 13, 20232.49002.49002.49002.49002.4900-
Feb 10, 20232.45002.49002.45002.49002.49002,700
Feb 09, 20232.51002.51002.51002.51002.5100100
Feb 08, 20232.55002.55002.55002.55002.5500300
Feb 07, 20232.52002.52002.52002.52002.5200200
Feb 06, 20232.54002.54002.48002.50002.50001,200
Feb 03, 20232.61002.65002.55002.55002.5500167,900
Feb 02, 20232.42002.60002.42002.60002.600029,600
Feb 01, 20232.39002.42002.39002.42002.42001,500
Jan 31, 20232.27002.27002.27002.27002.2700100
Jan 30, 20232.29002.29002.24002.27002.27004,500
Jan 27, 20232.18002.18002.18002.18002.1800-
Jan 26, 20232.18002.18002.16002.18002.180012,500
Jan 25, 20232.38002.38002.18002.18002.180024,300
Jan 24, 20232.30002.30002.22002.22002.2200900
Jan 23, 20232.27002.27002.19002.19002.19001,700
Jan 20, 20232.24002.29002.19002.29002.2900600
Jan 19, 20232.30002.30002.20002.20002.200014,900
Jan 18, 20232.31002.31002.31002.31002.3100500
Jan 17, 20232.32002.32002.32002.32002.3200100
Jan 16, 20232.23002.23002.23002.23002.2300-
Jan 13, 20232.23002.23002.23002.23002.2300600
Jan 12, 20232.25002.30002.25002.30002.3000200
Jan 11, 20232.30002.32002.25002.25002.250022,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...